Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.37 | 14.72 | 14.34 | 14.60 | 830,958 | +0.16(+1.11%) |
Jul 30, 2018 | 14.48 | 14.52 | 14.39 | 14.44 | 860,588 | -0.05(-0.37%) |
Jul 27, 2018 | 14.63 | 14.69 | 14.46 | 14.49 | 976,578 | -0.15(-1.03%) |
Jul 26, 2018 | 14.62 | 14.80 | 14.52 | 14.64 | 1,726,076 | -0.11(-0.72%) |
Jul 25, 2018 | 14.75 | 14.76 | 14.60 | 14.75 | 935,072 | +0.13(+0.91%) |
Jul 24, 2018 | 14.60 | 14.76 | 14.54 | 14.61 | 1,368,291 | +0.17(+1.17%) |
Jul 23, 2018 | 14.64 | 14.66 | 14.36 | 14.45 | 1,723,729 | -0.20(-1.33%) |
Jul 20, 2018 | 14.57 | 14.69 | 14.53 | 14.64 | 1,463,290 | +0.13(+0.92%) |
Jul 19, 2018 | 14.28 | 14.66 | 14.28 | 14.51 | 1,163,533 | -0.06(-0.43%) |
Jul 18, 2018 | 14.45 | 14.63 | 14.32 | 14.57 | 1,017,850 | +0.08(+0.55%) |
Jul 17, 2018 | 14.21 | 14.62 | 14.21 | 14.49 | 1,254,580 | +0.06(+0.43%) |
Jul 16, 2018 | 14.83 | 14.93 | 14.38 | 14.43 | 2,011,433 | -0.55(-3.67%) |
Jul 13, 2018 | 14.98 | 926,194 | +0.05(+0.36%) | |||
Jul 12, 2018 | 15.00 | 14.79 | 14.92 | 1,110,105 | +0.07(+0.48%) | |
Jul 11, 2018 | 15.34 | 15.47 | 14.79 | 14.85 | 3,083,933 | -0.93(-5.90%) |
Jul 10, 2018 | 15.75 | 15.86 | 15.64 | 15.78 | 854,816 | -0.07(-0.45%) |
Jul 09, 2018 | 16.21 | 16.27 | 15.85 | 15.86 | 829,973 | -0.22(-1.38%) |
Jul 06, 2018 | 16.25 | 16.29 | 16.05 | 16.08 | 848,829 | -0.15(-0.93%) |
Jul 05, 2018 | 16.31 | 16.09 | 16.23 | 1,070,682 | +0.06(+0.38%) | |
Jul 03, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.43(+2.76%) | |
Jul 02, 2018 | 15.75 | 15.88 | 15.52 | 15.73 | 964,426 | -0.13(-0.84%) |
Jun 29, 2018 | 15.93 | 15.54 | 15.86 | 986,977 | +0.30(+1.94%) | |
Jun 28, 2018 | 15.62 | 15.70 | 15.49 | 15.56 | 797,605 | -0.06(-0.37%) |
Jun 27, 2018 | 15.56 | 15.74 | 15.53 | 15.62 | 730,955 | +0.04(+0.26%) |
Jun 26, 2018 | 15.45 | 15.64 | 15.38 | 15.58 | 631,694 | +0.04(+0.29%) |
Jun 25, 2018 | 15.86 | 15.92 | 15.52 | 15.54 | 1,296,179 | -0.39(-2.45%) |
Jun 22, 2018 | 15.64 | 15.95 | 15.62 | 15.93 | 831,245 | +0.36(+2.33%) |
Jun 21, 2018 | 15.43 | 15.64 | 15.37 | 15.56 | 955,825 | +0.06(+0.40%) |
Jun 20, 2018 | 15.54 | 15.60 | 15.47 | 15.50 | 575,767 | +0.00(+0.00%) |
Jun 19, 2018 | 15.52 | 15.62 | 15.49 | 15.50 | 937,691 | -0.20(-1.24%) |
Jun 18, 2018 | 15.68 | 15.74 | 15.58 | 15.70 | 610,945 | -0.02(-0.11%) |
Jun 15, 2018 | 16.08 | 15.67 | 15.71 | 2,747,820 | -0.36(-2.26%) | |
Jun 14, 2018 | 16.10 | 16.17 | 15.97 | 16.08 | 836,426 | +0.07(+0.44%) |
Jun 13, 2018 | 16.04 | 16.13 | 15.78 | 16.01 | 1,122,205 | +0.03(+0.17%) |
Jun 12, 2018 | 15.87 | 16.01 | 15.79 | 15.98 | 1,074,867 | +0.11(+0.67%) |
Jun 11, 2018 | 15.63 | 15.94 | 15.56 | 15.87 | 912,621 | +0.27(+1.70%) |
Jun 08, 2018 | 15.76 | 15.78 | 15.56 | 15.61 | 787,720 | -0.14(-0.90%) |
Jun 07, 2018 | 15.96 | 15.96 | 15.67 | 15.75 | 993,564 | -0.09(-0.59%) |
Jun 06, 2018 | 15.74 | 15.84 | 1,295,932 | +0.01(+0.08%) | ||
Jun 05, 2018 | 15.64 | 15.90 | 15.64 | 15.83 | 1,146,158 | +0.18(+1.13%) |
Jun 04, 2018 | 15.83 | 15.90 | 15.60 | 15.65 | 1,365,216 | -0.04(-0.23%) |
Jun 01, 2018 | 15.60 | 15.80 | 15.54 | 15.69 | 1,038,666 | +0.01(+0.06%) |
May 31, 2018 | 16.05 | 16.05 | 15.66 | 15.68 | 1,224,027 | -0.22(-1.39%) |
May 30, 2018 | 15.86 | 16.08 | 15.86 | 15.90 | 822,354 | +0.14(+0.90%) |
May 29, 2018 | 15.33 | 15.87 | 15.25 | 15.76 | 1,879,920 | -0.22(-1.39%) |
May 25, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.47(-2.86%) | |
May 24, 2018 | 16.18 | 16.48 | 16.10 | 16.45 | 1,573,699 | +0.39(+2.43%) |
May 23, 2018 | 15.80 | 16.13 | 15.80 | 16.06 | 1,288,387 | +0.12(+0.72%) |
May 22, 2018 | 16.06 | 16.17 | 15.93 | 15.94 | 1,398,687 | -0.05(-0.33%) |
May 21, 2018 | 15.68 | 16.01 | 15.37 | 16.00 | 1,338,003 | +0.39(+2.53%) |
May 18, 2018 | 15.46 | 15.70 | 15.46 | 15.60 | 1,335,179 | +0.08(+0.51%) |
May 17, 2018 | 15.44 | 15.58 | 15.43 | 15.52 | 971,062 | +0.04(+0.23%) |
May 16, 2018 | 15.34 | 15.60 | 15.26 | 15.49 | 1,011,344 | +0.22(+1.45%) |
May 15, 2018 | 15.26 | 15.44 | 15.17 | 15.27 | 1,387,770 | -0.37(-2.37%) |
May 14, 2018 | 16.17 | 16.20 | 15.54 | 15.64 | 1,545,767 | -0.37(-2.32%) |
May 11, 2018 | 16.14 | 16.58 | 15.99 | 16.01 | 1,877,941 | -0.01(-0.06%) |
May 10, 2018 | 15.37 | 16.27 | 15.13 | 16.02 | 4,191,521 | +1.53(+10.56%) |
May 09, 2018 | 14.53 | 14.61 | 14.39 | 14.49 | 867,325 | -0.02(-0.12%) |
May 08, 2018 | 14.48 | 14.58 | 14.30 | 14.51 | 1,073,821 | -0.02(-0.12%) |
May 07, 2018 | 14.61 | 14.66 | 14.51 | 14.52 | 728,575 | -0.12(-0.85%) |
May 04, 2018 | 14.63 | 14.74 | 14.60 | 14.65 | 697,948 | -0.04(-0.24%) |
May 03, 2018 | 14.73 | 14.83 | 14.61 | 14.68 | 637,662 | +0.10(+0.67%) |
May 02, 2018 | 14.47 | 14.92 | 14.41 | 14.59 | 1,767,248 | +0.28(+1.98%) |